1,244.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,230.00 | 1,254.00 | 1,220.00 | 1,244.00 | 0.0M |
| 2025-09-25 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 0.1M |
| 2025-09-24 | 1,329.00 | 1,343.00 | 1,274.00 | 1,283.00 | 0.1M |
| 2025-09-22 | 1,347.00 | 1,351.00 | 1,317.00 | 1,336.00 | 0.1M |
| 2025-09-19 | 1,344.00 | 1,371.00 | 1,295.00 | 1,357.00 | 0.1M |
| 2025-09-18 | 1,350.00 | 1,379.00 | 1,331.00 | 1,348.00 | 0.1M |
| 2025-09-17 | 1,336.00 | 1,362.00 | 1,320.00 | 1,343.00 | 0.1M |
| 2025-09-16 | 1,358.00 | 1,376.00 | 1,327.00 | 1,354.00 | 0.1M |
| 2025-09-12 | 1,400.00 | 1,400.00 | 1,351.00 | 1,362.00 | 0.1M |
| 2025-09-11 | 1,463.00 | 1,463.00 | 1,382.00 | 1,388.00 | 0.1M |
| 2025-09-10 | 1,391.00 | 1,465.00 | 1,346.00 | 1,435.00 | 0.4M |
| 2025-09-09 | 1,530.00 | 1,530.00 | 1,361.00 | 1,375.00 | 0.5M |
| 2025-09-08 | 1,402.00 | 1,552.00 | 1,372.00 | 1,474.00 | 2.3M |
| 2025-09-05 | 1,258.00 | 1,303.00 | 1,237.00 | 1,252.00 | 0.1M |
| 2025-09-04 | 1,282.00 | 1,295.00 | 1,230.00 | 1,245.00 | 0.1M |
| 2025-09-03 | 1,305.00 | 1,356.00 | 1,225.00 | 1,262.00 | 0.3M |
| 2025-09-02 | 1,381.00 | 1,430.00 | 1,304.00 | 1,305.00 | 0.4M |
| 2025-09-01 | 1,448.00 | 1,518.00 | 1,329.00 | 1,382.00 | 2.2M |
| 2025-08-29 | 1,280.00 | 1,280.00 | 1,202.00 | 1,218.00 | 0.2M |
| 2025-08-28 | 1,277.00 | 1,330.00 | 1,275.00 | 1,295.00 | 0.1M |
| 2025-08-27 | 1,336.00 | 1,376.00 | 1,276.00 | 1,281.00 | 0.2M |
| 2025-08-26 | 1,305.00 | 1,368.00 | 1,236.00 | 1,366.00 | 0.2M |
| 2025-08-25 | 1,299.00 | 1,337.00 | 1,246.00 | 1,285.00 | 0.1M |
| 2025-08-22 | 1,224.00 | 1,269.00 | 1,200.00 | 1,209.00 | 0.2M |
| 2025-08-21 | 1,281.00 | 1,281.00 | 1,218.00 | 1,226.00 | 0.1M |
| 2025-08-20 | 1,336.00 | 1,336.00 | 1,280.00 | 1,291.00 | 0.1M |
| 2025-08-19 | 1,337.00 | 1,418.00 | 1,307.00 | 1,366.00 | 0.3M |
| 2025-08-18 | 1,270.00 | 1,375.00 | 1,259.00 | 1,365.00 | 0.2M |
| 2025-08-15 | 1,206.00 | 1,298.00 | 1,203.00 | 1,240.00 | 0.3M |
| 2025-08-14 | 1,355.00 | 1,424.00 | 1,352.00 | 1,386.00 | 0.2M |
| 2025-08-13 | 1,402.00 | 1,412.00 | 1,352.00 | 1,385.00 | 0.3M |
| 2025-08-12 | 1,411.00 | 1,506.00 | 1,349.00 | 1,432.00 | 0.8M |
| 2025-08-08 | 1,551.00 | 1,733.00 | 1,376.00 | 1,381.00 | 2.9M |
| 2025-08-07 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.3M |
| 2025-08-06 | 1,201.00 | 1,255.00 | 1,166.00 | 1,182.00 | 0.5M |
| 2025-08-05 | 1,243.00 | 1,296.00 | 1,155.00 | 1,234.00 | 0.8M |
| 2025-08-04 | 1,112.00 | 1,288.00 | 1,096.00 | 1,235.00 | 1.9M |
| 2025-08-01 | 1,250.00 | 1,256.00 | 1,101.00 | 1,113.00 | 0.7M |
| 2025-07-31 | 1,384.00 | 1,389.00 | 1,255.00 | 1,271.00 | 0.7M |
| 2025-07-30 | 1,220.00 | 1,493.00 | 1,213.00 | 1,357.00 | 3.3M |
| 2025-07-29 | 1,221.00 | 1,289.00 | 1,160.00 | 1,250.00 | 1.1M |
| 2025-07-28 | 1,004.00 | 1,304.00 | 1,004.00 | 1,236.00 | 5.1M |
| 2025-07-25 | 996.00 | 1,078.00 | 958.00 | 1,004.00 | 1.3M |
| 2025-07-24 | 1,030.00 | 1,038.00 | 951.00 | 973.00 | 0.6M |
| 2025-07-23 | 1,100.00 | 1,192.00 | 972.00 | 993.00 | 1.8M |
| 2025-07-22 | 940.00 | 1,061.00 | 862.00 | 1,012.00 | 4.5M |
| 2025-07-18 | 888.00 | 911.00 | 877.00 | 911.00 | 0.2M |
| 2025-07-17 | 762.00 | 775.00 | 752.00 | 761.00 | 0.0M |
| 2025-07-16 | 768.00 | 779.00 | 753.00 | 766.00 | 0.0M |
| 2025-07-15 | 803.00 | 820.00 | 763.00 | 768.00 | 0.1M |
| 2025-07-14 | 808.00 | 820.00 | 782.00 | 791.00 | 0.1M |
| 2025-07-11 | 792.00 | 824.00 | 784.00 | 823.00 | 0.1M |
| 2025-07-10 | 813.00 | 813.00 | 778.00 | 788.00 | 0.0M |
| 2025-07-09 | 797.00 | 812.00 | 789.00 | 805.00 | 0.1M |
| 2025-07-08 | 770.00 | 789.00 | 766.00 | 789.00 | 0.0M |
| 2025-07-07 | 729.00 | 815.00 | 719.00 | 768.00 | 0.2M |
| 2025-07-04 | 725.00 | 745.00 | 718.00 | 728.00 | 0.1M |
| 2025-07-03 | 753.00 | 755.00 | 715.00 | 715.00 | 0.1M |
| 2025-07-02 | 810.00 | 815.00 | 758.00 | 761.00 | 0.1M |
| 2025-07-01 | 841.00 | 855.00 | 814.00 | 815.00 | 0.1M |
| 2025-06-30 | 800.00 | 837.00 | 791.00 | 811.00 | 0.1M |
| 2025-06-27 | 805.00 | 810.00 | 787.00 | 788.00 | 0.0M |
| 2025-06-26 | 784.00 | 833.00 | 782.00 | 811.00 | 0.1M |
| 2025-06-25 | 790.00 | 797.00 | 774.00 | 790.00 | 0.0M |
| 2025-06-24 | 764.00 | 792.00 | 764.00 | 784.00 | 0.0M |
| 2025-06-23 | 760.00 | 774.00 | 754.00 | 762.00 | 0.0M |
| 2025-06-20 | 793.00 | 798.00 | 753.00 | 771.00 | 0.1M |
| 2025-06-19 | 809.00 | 813.00 | 771.00 | 793.00 | 0.1M |
| 2025-06-18 | 770.00 | 793.00 | 767.00 | 779.00 | 0.0M |
| 2025-06-17 | 788.00 | 788.00 | 767.00 | 774.00 | 0.0M |
| 2025-06-16 | 738.00 | 786.00 | 738.00 | 785.00 | 0.1M |
| 2025-06-13 | 770.00 | 770.00 | 730.00 | 731.00 | 0.0M |
| 2025-06-12 | 752.00 | 770.00 | 741.00 | 765.00 | 0.0M |
| 2025-06-11 | 755.00 | 763.00 | 730.00 | 752.00 | 0.0M |
| 2025-06-10 | 721.00 | 750.00 | 718.00 | 740.00 | 0.0M |
| 2025-06-09 | 716.00 | 732.00 | 716.00 | 725.00 | 0.0M |
| 2025-06-06 | 732.00 | 745.00 | 714.00 | 714.00 | 0.0M |
| 2025-06-05 | 760.00 | 762.00 | 735.00 | 740.00 | 0.0M |
| 2025-06-04 | 767.00 | 779.00 | 760.00 | 760.00 | 0.0M |
| 2025-06-03 | 773.00 | 785.00 | 761.00 | 765.00 | 0.0M |
| 2025-06-02 | 789.00 | 789.00 | 755.00 | 776.00 | 0.0M |
| 2025-05-30 | 742.00 | 775.00 | 741.00 | 774.00 | 0.1M |
| 2025-05-29 | 730.00 | 760.00 | 729.00 | 750.00 | 0.0M |
| 2025-05-28 | 724.00 | 738.00 | 724.00 | 729.00 | 0.0M |
| 2025-05-27 | 721.00 | 730.00 | 721.00 | 722.00 | 0.0M |
| 2025-05-26 | 702.00 | 735.00 | 702.00 | 720.00 | 0.0M |
| 2025-05-23 | 711.00 | 718.00 | 702.00 | 702.00 | 0.0M |
| 2025-05-22 | 700.00 | 722.00 | 699.00 | 711.00 | 0.0M |
| 2025-05-21 | 729.00 | 730.00 | 708.00 | 708.00 | 0.0M |
| 2025-05-20 | 776.00 | 778.00 | 727.00 | 729.00 | 0.1M |
| 2025-05-19 | 721.00 | 849.00 | 715.00 | 768.00 | 0.5M |
| 2025-05-16 | 708.00 | 747.00 | 696.00 | 729.00 | 0.1M |
| 2025-05-15 | 762.00 | 788.00 | 760.00 | 777.00 | 0.0M |
| 2025-05-14 | 773.00 | 773.00 | 754.00 | 765.00 | 0.0M |
| 2025-05-13 | 791.00 | 791.00 | 762.00 | 773.00 | 0.0M |
| 2025-05-12 | 777.00 | 790.00 | 758.00 | 771.00 | 0.0M |
| 2025-05-09 | 773.00 | 779.00 | 760.00 | 762.00 | 0.0M |
| 2025-05-08 | 810.00 | 819.00 | 773.00 | 777.00 | 0.1M |
| 2025-05-07 | 769.00 | 802.00 | 748.00 | 802.00 | 0.1M |
| 2025-05-02 | 770.00 | 774.00 | 753.00 | 754.00 | 0.0M |
| 2025-05-01 | 785.00 | 830.00 | 770.00 | 770.00 | 0.1M |
| 2025-04-30 | 728.00 | 786.00 | 728.00 | 770.00 | 0.0M |
| 2025-04-28 | 727.00 | 749.00 | 726.00 | 738.00 | 0.0M |
| 2025-04-25 | 733.00 | 746.00 | 728.00 | 728.00 | 0.0M |
| 2025-04-24 | 739.00 | 739.00 | 720.00 | 720.00 | 0.0M |
| 2025-04-23 | 730.00 | 746.00 | 729.00 | 733.00 | 0.0M |
| 2025-04-22 | 740.00 | 740.00 | 726.00 | 735.00 | 0.0M |
| 2025-04-21 | 723.00 | 759.00 | 723.00 | 741.00 | 0.0M |
| 2025-04-18 | 712.00 | 737.00 | 712.00 | 723.00 | 0.0M |
| 2025-04-17 | 706.00 | 720.00 | 695.00 | 708.00 | 0.0M |
| 2025-04-16 | 713.00 | 713.00 | 700.00 | 700.00 | 0.0M |
| 2025-04-15 | 694.00 | 718.00 | 694.00 | 707.00 | 0.0M |
| 2025-04-14 | 701.00 | 728.00 | 690.00 | 690.00 | 0.0M |
| 2025-04-11 | 657.00 | 695.00 | 644.00 | 676.00 | 0.0M |
| 2025-04-10 | 666.00 | 685.00 | 654.00 | 677.00 | 0.0M |
| 2025-04-09 | 650.00 | 650.00 | 608.00 | 621.00 | 0.0M |
| 2025-04-08 | 635.00 | 685.00 | 635.00 | 670.00 | 0.1M |
| 2025-04-07 | 609.00 | 647.00 | 599.00 | 599.00 | 0.1M |
| 2025-04-04 | 740.00 | 756.00 | 678.00 | 699.00 | 0.2M |
| 2025-04-03 | 742.00 | 784.00 | 741.00 | 765.00 | 0.1M |
| 2025-04-02 | 806.00 | 806.00 | 765.00 | 787.00 | 0.1M |
| 2025-04-01 | 847.00 | 854.00 | 803.00 | 806.00 | 0.1M |
| 2025-03-31 | 842.00 | 861.00 | 836.00 | 846.00 | 0.1M |
| 2025-03-28 | 875.00 | 885.00 | 870.00 | 872.00 | 0.0M |
| 2025-03-27 | 880.00 | 884.00 | 874.00 | 877.00 | 0.0M |
| 2025-03-26 | 894.00 | 894.00 | 885.00 | 886.00 | 0.0M |
| 2025-03-25 | 894.00 | 904.00 | 883.00 | 884.00 | 0.0M |
| 2025-03-24 | 905.00 | 920.00 | 890.00 | 891.00 | 0.1M |
| 2025-03-21 | 928.00 | 970.00 | 910.00 | 911.00 | 0.1M |
| 2025-03-19 | 869.00 | 939.00 | 861.00 | 927.00 | 0.1M |
| 2025-03-18 | 861.00 | 872.00 | 853.00 | 867.00 | 0.0M |
| 2025-03-17 | 885.00 | 893.00 | 863.00 | 863.00 | 0.0M |
| 2025-03-14 | 870.00 | 886.00 | 865.00 | 870.00 | 0.0M |
| 2025-03-13 | 870.00 | 889.00 | 870.00 | 874.00 | 0.0M |
| 2025-03-12 | 853.00 | 878.00 | 850.00 | 867.00 | 0.1M |
| 2025-03-11 | 842.00 | 860.00 | 833.00 | 853.00 | 0.1M |
| 2025-03-10 | 864.00 | 874.00 | 852.00 | 855.00 | 0.1M |
| 2025-03-07 | 895.00 | 900.00 | 860.00 | 863.00 | 0.2M |
| 2025-03-06 | 942.00 | 942.00 | 905.00 | 905.00 | 0.1M |
| 2025-03-05 | 968.00 | 988.00 | 931.00 | 931.00 | 0.2M |
| 2025-03-04 | 959.00 | 984.00 | 927.00 | 968.00 | 0.3M |
| 2025-03-03 | 919.00 | 1,015.00 | 887.00 | 974.00 | 0.7M |
| 2025-02-28 | 870.00 | 883.00 | 850.00 | 865.00 | 0.1M |
| 2025-02-27 | 906.00 | 931.00 | 870.00 | 879.00 | 0.1M |
| 2025-02-26 | 958.00 | 960.00 | 895.00 | 904.00 | 0.2M |
| 2025-02-25 | 840.00 | 991.00 | 835.00 | 973.00 | 0.5M |
| 2025-02-21 | 838.00 | 880.00 | 838.00 | 841.00 | 0.1M |
| 2025-02-20 | 889.00 | 889.00 | 836.00 | 838.00 | 0.2M |
| 2025-02-19 | 898.00 | 920.00 | 833.00 | 880.00 | 0.4M |
| 2025-02-18 | 930.00 | 933.00 | 868.00 | 895.00 | 0.2M |
| 2025-02-17 | 972.00 | 1,005.00 | 920.00 | 932.00 | 0.4M |
| 2025-02-14 | 1,120.00 | 1,162.00 | 1,070.00 | 1,150.00 | 0.2M |
| 2025-02-13 | 1,121.00 | 1,137.00 | 1,091.00 | 1,115.00 | 0.1M |
| 2025-02-12 | 1,116.00 | 1,148.00 | 1,106.00 | 1,125.00 | 0.1M |
| 2025-02-10 | 1,025.00 | 1,135.00 | 1,017.00 | 1,130.00 | 0.1M |
| 2025-02-07 | 1,019.00 | 1,048.00 | 1,010.00 | 1,025.00 | 0.1M |
| 2025-02-06 | 998.00 | 1,008.00 | 988.00 | 1,003.00 | 0.0M |
| 2025-02-05 | 1,005.00 | 1,006.00 | 988.00 | 994.00 | 0.0M |
| 2025-02-04 | 992.00 | 1,005.00 | 986.00 | 1,005.00 | 0.0M |
| 2025-02-03 | 979.00 | 1,007.00 | 932.00 | 990.00 | 0.1M |
| 2025-01-31 | 1,007.00 | 1,009.00 | 987.00 | 988.00 | 0.1M |
| 2025-01-30 | 1,078.00 | 1,078.00 | 983.00 | 1,007.00 | 0.2M |
| 2025-01-29 | 1,089.00 | 1,105.00 | 1,062.00 | 1,062.00 | 0.1M |
| 2025-01-28 | 1,093.00 | 1,096.00 | 1,066.00 | 1,066.00 | 0.0M |
| 2025-01-27 | 1,123.00 | 1,142.00 | 1,095.00 | 1,096.00 | 0.1M |
| 2025-01-24 | 1,069.00 | 1,130.00 | 1,068.00 | 1,129.00 | 0.1M |
| 2025-01-23 | 1,095.00 | 1,095.00 | 1,063.00 | 1,063.00 | 0.0M |
| 2025-01-22 | 1,119.00 | 1,120.00 | 1,081.00 | 1,093.00 | 0.0M |
| 2025-01-21 | 1,095.00 | 1,114.00 | 1,078.00 | 1,114.00 | 0.0M |
| 2025-01-20 | 1,095.00 | 1,115.00 | 1,082.00 | 1,093.00 | 0.0M |
| 2025-01-17 | 1,110.00 | 1,110.00 | 1,070.00 | 1,096.00 | 0.0M |
| 2025-01-16 | 1,062.00 | 1,122.00 | 1,062.00 | 1,096.00 | 0.1M |
| 2025-01-15 | 1,081.00 | 1,090.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2025-01-14 | 1,103.00 | 1,114.00 | 1,072.00 | 1,080.00 | 0.0M |
| 2025-01-10 | 1,084.00 | 1,122.00 | 1,076.00 | 1,122.00 | 0.0M |
| 2025-01-09 | 1,114.00 | 1,136.00 | 1,095.00 | 1,099.00 | 0.0M |
| 2025-01-08 | 1,130.00 | 1,149.00 | 1,100.00 | 1,100.00 | 0.1M |
| 2025-01-07 | 1,184.00 | 1,220.00 | 1,145.00 | 1,156.00 | 0.1M |
| 2025-01-06 | 1,223.00 | 1,270.00 | 1,196.00 | 1,198.00 | 0.1M |